Aallon Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.600	10.800	10.600	10.600	9.637	563
2023-03-16	10.650	10.800	10.650	10.800	9.819	493
2023-03-15	10.800	10.800	10.500	10.500	9.546	2,544
2023-03-14	10.700	11.000	10.600	11.000	10.001	801
2023-03-13	10.750	10.750	10.500	10.700	9.728	2,047
2023-03-10	10.750	10.850	10.700	10.700	9.728	1,322
2023-03-09	11.050	11.050	10.700	10.800	9.819	1,553
2023-03-08	11.100	11.100	11.000	11.000	10.001	1,061
2023-03-07	11.050	11.300	10.900	11.100	10.092	4,284
2023-03-06	10.800	11.200	10.800	11.050	10.046	3,522
2023-03-03	10.800	10.850	10.700	10.700	9.728	1,280
2023-03-02	10.900	10.900	10.700	10.750	9.774	376
2023-03-01	10.900	10.900	10.850	10.850	9.865	140
2023-02-28	10.950	10.950	10.750	10.850	9.865	1,305
2023-02-27	10.900	11.050	10.800	10.900	9.910	1,660
2023-02-24	10.900	10.900	10.800	10.900	9.910	202
2023-02-23	10.950	10.950	10.800	10.900	9.910	518
2023-02-22	10.950	11.050	10.800	10.900	9.910	1,332
2023-02-21	11.000	11.250	11.000	11.050	10.046	1,431
2023-02-20	10.750	11.000	10.750	10.950	9.955	1,274
2023-02-17	10.850	10.850	10.750	10.750	9.774	1,122
2023-02-16	10.650	10.850	10.200	10.850	9.865	5,266
2023-02-15	11.150	11.150	10.950	11.000	10.001	2,370
2023-02-14	10.950	11.150	10.950	11.100	10.092	550
2023-02-13	10.950	11.000	10.850	10.850	9.865	2,111
2023-02-10	11.000	11.050	10.650	10.900	9.910	3,978
2023-02-09	11.350	11.350	10.950	11.000	10.001	3,815
2023-02-08	11.500	11.500	11.300	11.300	10.274	1,255
2023-02-07	11.300	11.450	11.150	11.450	10.410	1,319
2023-02-06	11.200	11.400	11.200	11.400	10.365	1,366
2023-02-03	11.150	11.150	11.050	11.150	10.137	325
2023-02-02	11.350	11.350	11.000	11.100	10.092	1,188
2023-02-01	11.200	11.350	11.100	11.100	10.092	1,521
2023-01-31	11.100	11.150	11.000	11.150	10.137	1,703
2023-01-30	11.150	11.200	11.000	11.100	10.092	2,359
2023-01-27	11.200	11.200	11.100	11.100	10.092	798
2023-01-26	11.200	11.200	10.800	11.100	10.092	688
2023-01-25	10.850	10.850	10.850	10.850	9.865	300
2023-01-24	10.750	10.950	10.600	10.900	9.910	2,814
2023-01-23	10.900	11.050	10.850	10.850	9.865	2,673
2023-01-20	11.000	11.250	10.750	11.000	10.001	5,778
2023-01-19	11.100	11.100	10.950	11.000	10.001	2,023
2023-01-18	10.800	11.100	10.800	11.000	10.001	3,506
2023-01-17	10.800	10.800	10.750	10.800	9.819	102
2023-01-16	10.900	10.900	10.800	10.800	9.819	533
2023-01-13	10.900	10.900	10.700	10.800	9.819	3,956
2023-01-12	10.700	10.800	10.600	10.600	9.637	2,639
2023-01-11	10.650	10.700	10.450	10.600	9.637	2,684
2023-01-10	10.500	10.700	10.400	10.600	9.637	628
2023-01-09	10.500	10.500	10.300	10.500	9.546	2,104
2023-01-05	10.250	10.500	10.250	10.500	9.546	888
2023-01-04	10.250	10.450	10.100	10.100	9.183	3,860
2023-01-03	10.000	10.200	10.000	10.200	9.274	7,815
2023-01-02	10.450	10.550	10.200	10.200	9.274	745
2022-12-30	10.200	10.650	10.200	10.450	9.501	2,697
2022-12-29	10.200	10.200	10.000	10.200	9.274	1,864
2022-12-28	10.250	10.350	10.100	10.200	9.274	686
2022-12-27	10.300	10.300	10.150	10.250	9.319	718
2022-12-23	10.150	10.400	10.150	10.300	9.364	877
2022-12-22	10.250	10.350	10.100	10.150	9.228	673

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.2400 EUR
2025-03-19	0.2300 EUR
2024-03-21	0.2200 EUR
2023-03-24	0.2100 EUR
2022-03-21	0.2000 EUR
2021-03-19	0.1900 EUR
2020-06-11	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.